Premium
DJ Industrial Average NTR (DJINR)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745442000 | 83229.22 | 881.72 | 1.07 | 82347.5 | 84829.79 | 82347.5 | 0 |
| 1745355600 | 82347.5 | 2 | 2.66 | 80211.28 | 82526.23 | 80211.28 | 0 |
| 1745269200 | 80211.28 | -2 | -2.46 | 82252.9 | 82252.9 | 79497.54 | 0 |
| 1744923600 | 82230.6 | -1 | -1.33 | 83338.06 | 83338.06 | 81827.41 | 0 |
| 1744837200 | 83338.06 | -1 | -1.73 | 84807.74 | 84905.85 | 82761.09 | 0 |
| 1744750800 | 84807.74 | -327.36 | -0.38 | 85135.1 | 85694.75 | 84763.13 | 0 |
| 1744664400 | 85135.1 | 655.62 | 0.78 | 84479.48 | 85667.3 | 84369.65 | 0 |
| 1744405200 | 84479.48 | 1 | 1.56 | 83178.97 | 84879.31 | 82473.92 | 0 |
| 1744318800 | 83178.97 | -2 | -2.49 | 85310.6 | 85310.6 | 80747.82 | 0 |
| 1744232400 | 85300.71 | 6 | 7.87 | 79077.03 | 85646.98 | 78309.07 | 0 |
| 1744146000 | 79077.03 | -672.2 | -0.84 | 79749.23 | 82814.56 | 77952.47 | 0 |
| 1744059600 | 79749.23 | -733.66 | -0.91 | 80482.89 | 82356.91 | 76917.13 | 0 |
| 1743800400 | 80482.89 | -4 | -5.48 | 85168.23 | 85168.23 | 80391.56 | 0 |
| 1743714000 | 85148.17 | -3 | -3.97 | 88674.81 | 88674.81 | 85083.61 | 0 |
| 1743627600 | 88671.1 | 494.25 | 0.56 | 88176.85 | 88998.43 | 87421.06 | 0 |
| 1743541200 | 88176.85 | -24.78 | -0.03 | 88201.63 | 88493.31 | 87194.75 | 0 |
| 1743454800 | 88201.63 | 877.49 | 1.00 | 87324.14 | 88507.43 | 86409.04 | 0 |
| 1743195600 | 87324.14 | -1 | -1.69 | 88827.29 | 88827.29 | 87211.65 | 0 |
| 1743109200 | 88827.29 | -325.67 | -0.37 | 89152.96 | 89296.73 | 88501.86 | 0 |
| 1743022800 | 89152.96 | -278.69 | -0.31 | 89431.65 | 89923.73 | 88884.7 | 0 |
| 1742936400 | 89431.65 | 8.78 | 0.01 | 89422.87 | 89659.89 | 89129.83 | 0 |
| 1742850000 | 89422.87 | 1 | 1.42 | 88167.17 | 89533.21 | 88167.17 | 0 |
| 1742590800 | 88167.17 | 69.38 | 0.08 | 88099.92 | 88221.35 | 87014.87 | 0 |
| 1742504400 | 88097.79 | -23.75 | -0.03 | 88121.54 | 88714.76 | 87559.76 | 0 |
| 1742418000 | 88121.54 | 804.93 | 0.92 | 87316.61 | 88569 | 87316.61 | 0 |
| 1742331600 | 87316.61 | -546.65 | -0.62 | 87863.26 | 87863.26 | 86968.48 | 0 |
| 1742245200 | 87863.26 | 749.46 | 0.86 | 87121.12 | 88222.42 | 86962.73 | 0 |
| 1741986000 | 87113.8 | 1 | 1.66 | 85697.36 | 87197.63 | 85697.36 | 0 |
| 1741899600 | 85692.75 | -1 | -1.28 | 86820.73 | 86837.92 | 85374.37 | 0 |
| 1741813200 | 86799.95 | -173.2 | -0.20 | 86973.24 | 87571.84 | 86087.71 | 0 |
| 1741726800 | 86973.15 | -1 | -1.14 | 87977 | 87977 | 86433.35 | 0 |
| 1741640400 | 87977 | -1 | -2.05 | 89844.61 | 89844.61 | 87351.19 | 0 |
| 1741384800 | 89816.17 | 467.19 | 0.52 | 89348.98 | 90018.66 | 88504.99 | 0 |
| 1741298400 | 89348.98 | -897.11 | -0.99 | 90246.09 | 90246.09 | 88937.13 | 0 |
| 1741212000 | 90246.09 | 1 | 1.14 | 89227.08 | 90515.79 | 89012.97 | 0 |
| 1741125600 | 89227.08 | -1 | -1.55 | 90633.56 | 90633.56 | 88870.05 | 0 |
| 1741039200 | 90633.56 | -1 | -1.45 | 91996.43 | 92400.74 | 90064.51 | 0 |
| 1740780000 | 91969.71 | 1 | 1.43 | 90708.58 | 92033.07 | 90418.95 | 0 |
| 1740693600 | 90671.32 | -406.02 | -0.45 | 91077.34 | 92021.95 | 90645.66 | 0 |
| 1740607200 | 91077.34 | -394.3 | -0.43 | 91471.64 | 91981.44 | 90839.05 | 0 |
| 1740520800 | 91471.64 | 335.39 | 0.37 | 91136.25 | 91770.52 | 90769.65 | 0 |
| 1740434400 | 91136.25 | 69.6 | 0.08 | 91066.65 | 91635.19 | 90892.53 | 0 |
| 1740175200 | 91066.65 | -1 | -1.69 | 92636.49 | 92636.49 | 90902.68 | 0 |
| 1740088800 | 92636.49 | -938.02 | -1.00 | 93582 | 93582 | 92161.6 | 0 |
| 1740002400 | 93574.51 | 149.38 | 0.16 | 93425.13 | 93585.28 | 92916.11 | 0 |
| 1739916000 | 93425.13 | 32.7 | 0.04 | 93403.61 | 93520.89 | 92928.96 | 0 |
| 1739570400 | 93392.43 | -303.04 | -0.32 | 93738.93 | 93856.04 | 93293.69 | 0 |
| 1739484000 | 93695.47 | 718.51 | 0.77 | 92976.96 | 93813.88 | 92976.96 | 0 |
| 1739397600 | 92976.96 | -471.71 | -0.50 | 93448.67 | 93448.67 | 92423.58 | 0 |
| 1739311200 | 93448.67 | 263.58 | 0.28 | 93190.41 | 93546.56 | 92874.51 | 0 |
| 1739224800 | 93185.09 | 367.2 | 0.40 | 92835.2 | 93502.53 | 92831.99 | 0 |
| 1738965600 | 92817.89 | -930.69 | -0.99 | 93748.58 | 93977.94 | 92770.07 | 0 |
| 1738879200 | 93748.58 | -263.23 | -0.28 | 94011.81 | 94207.11 | 93328.25 | 0 |
| 1738792800 | 94011.81 | 664.63 | 0.71 | 93347.18 | 94039.87 | 92924.05 | 0 |
| 1738706400 | 93347.18 | 281 | 0.30 | 93066.18 | 93434.49 | 92870.52 | 0 |
| 1738620000 | 93066.18 | -257.17 | -0.28 | 93323.35 | 93427.18 | 91940.1 | 0 |
| 1738360800 | 93323.35 | -707.01 | -0.75 | 94030.36 | 94363.06 | 93246.72 | 0 |
| 1738274400 | 94030.36 | 353.25 | 0.38 | 93677.11 | 94295.61 | 93531.49 | 0 |
| 1738188000 | 93677.11 | -286.67 | -0.31 | 93963.78 | 94195.97 | 93398.62 | 0 |
| 1738101600 | 93963.78 | 286.54 | 0.31 | 93677.24 | 94227.76 | 93491.25 | 0 |
| 1738015200 | 93677.24 | 606.17 | 0.65 | 93071.07 | 93701.77 | 92358.2 | 0 |
| 1737756000 | 93071.07 | -285.94 | -0.31 | 93366.08 | 93366.08 | 92879.46 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
